Options Chain for FIREFLY AEROSPACE INC COM (FLY) - $31.00 as of 10/8/2025 8:15:54 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 9.30 | 12.30 | 10.80 | 6.91 | 0.00 | 0.00% | 0.54 | 0 | 6 | 6.78 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 4:00:04 PM EST |
| 20.50 | 9.80 | 11.90 | 10.85 | % | 0.53 | 0 | 0 | 6.71 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 21.00 | 8.50 | 11.90 | 10.20 | % | 0.49 | 0 | 0 | 7.36 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 21.50 | 7.70 | 11.60 | 9.65 | % | 0.45 | 0 | 0 | 7.41 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 22.00 | 7.20 | 11.10 | 9.15 | % | 0.42 | 0 | 0 | 7.12 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 22.50 | 6.90 | 10.20 | 8.55 | % | 0.38 | 0 | 0 | 6.18 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 23.00 | 6.50 | 9.70 | 8.10 | % | 0.35 | 0 | 0 | 5.91 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 23.50 | 6.20 | 9.40 | 7.80 | % | 0.33 | 0 | 0 | 5.96 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 24.00 | 5.20 | 8.20 | 6.70 | 6.30 | 0.00 | 0.00% | 0.28 | 0 | 8 | 4.58 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 4:00:04 PM EST |
| 24.50 | 4.80 | 7.90 | 6.35 | % | 0.26 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 25.00 | 4.50 | 8.10 | 6.30 | 3.50 | 0.00 | 0.00% | 0.25 | 0 | 48 | 5.46 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:04 PM EST |
| 26.00 | 4.10 | 5.70 | 4.90 | 5.50 | +2.70 | +96.43% | 0.19 | 4 | 20 | 2.88 | 0.99 | 0.03 | -0.01 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 27.00 | 4.00 | 4.30 | 4.15 | 4.60 | +2.80 | +155.56% | 0.15 | 20 | 240 | 3.49 | 0.93 | 0.05 | -0.07 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 28.00 | 3.10 | 3.40 | 3.25 | 3.25 | +2.10 | +182.61% | 0.12 | 42 | 103 | 1.32 | 0.88 | 0.08 | -0.12 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 29.00 | 2.30 | 2.50 | 2.40 | 2.40 | +1.65 | +220.00% | 0.08 | 78 | 466 | 1.34 | 0.79 | 0.11 | -0.17 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 30.00 | 1.55 | 1.85 | 1.70 | 1.90 | +1.30 | +216.67% | 0.06 | 283 | 674 | 1.37 | 0.66 | 0.14 | -0.22 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 31.00 | 1.00 | 1.15 | 1.08 | 1.29 | +0.99 | +330.00% | 0.03 | 131 | 324 | 1.20 | 0.51 | 0.15 | -0.25 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 32.00 | 0.65 | 0.80 | 0.73 | 0.93 | +0.73 | +365.00% | 0.02 | 798 | 276 | 1.23 | 0.38 | 0.13 | -0.26 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 33.00 | 0.40 | 0.55 | 0.48 | 0.57 | +0.42 | +280.00% | 0.01 | 67 | 450 | 1.31 | 0.27 | 0.11 | -0.25 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 34.00 | 0.25 | 0.40 | 0.33 | 0.35 | +0.20 | +133.34% | 0.01 | 215 | 150 | 1.38 | 0.20 | 0.09 | -0.22 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 35.00 | 0.15 | 0.30 | 0.23 | 0.25 | +0.15 | +150.00% | 0.01 | 310 | 588 | 1.45 | 0.14 | 0.07 | -0.18 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 36.00 | 0.00 | 0.45 | 0.23 | 0.22 | +0.17 | +340.00% | 0.01 | 58 | 33 | 2.08 | 0.08 | 0.05 | -0.12 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 36.50 | 0.00 | 0.25 | 0.13 | 0.30 | -0.15 | -33.34% | 0.00 | 1 | 77 | 1.83 | 0.06 | 0.04 | -0.09 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 37.00 | 0.00 | 0.20 | 0.10 | 0.20 | -0.85 | -80.96% | 0.00 | 6 | 12 | 1.82 | 0.06 | 0.04 | -0.09 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 37.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.92 | 0.05 | 0.03 | -0.07 | 10/8/2025 4:00:04 PM EST | |||
| 38.00 | 0.00 | 0.40 | 0.20 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.44 | 0.03 | 0.02 | -0.04 | 9/26/2025 | 10/8/2025 4:00:04 PM EST |
| 38.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.11 | 0.03 | 0.02 | -0.04 | 10/8/2025 4:00:04 PM EST | |||
| 39.00 | 0.00 | 0.20 | 0.10 | 0.20 | % | 0.00 | 10 | 0 | 2.20 | 0.02 | 0.02 | -0.03 | 10/8/2025 | 10/8/2025 4:00:04 PM EST | |
| 39.50 | 0.00 | 0.20 | 0.10 | 0.20 | +0.10 | +100.00% | 0.00 | 1 | 20 | 2.29 | 0.02 | 0.01 | -0.02 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.09 | -60.00% | 0.00 | 4 | 10 | 2.22 | 0.01 | 0.01 | -0.02 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 40.50 | 0.00 | 0.35 | 0.18 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.82 | 0.01 | 0.01 | -0.01 | 9/29/2025 | 10/8/2025 4:00:04 PM EST |
| 41.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 41.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 42.00 | 0.00 | 0.60 | 0.30 | 0.03 | -0.57 | -95.00% | 0.01 | 15 | 5 | 3.59 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 42.50 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 43.00 | 0.00 | 0.50 | 0.25 | 0.52 | % | 0.01 | 1 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST | |
| 43.50 | 0.00 | 0.50 | 0.25 | 0.42 | % | 0.01 | 1 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST | |
| 44.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 44.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 45.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 45.50 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 46.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 46.50 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 47.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 5.76 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 26 | 5.57 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 4:00:04 PM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.33 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 21.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.56 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:04 PM EST |
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 7.20 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 23.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.03 | -37.50% | 0.01 | 3 | 4 | 3.16 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 23.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 1 | 31 | 1.89 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 24.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | 0.08 | -0.04 | -33.34% | 0.00 | 1 | 370 | 2.20 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 26.00 | 0.05 | 0.60 | 0.33 | 0.09 | -0.11 | -55.00% | 0.01 | 39 | 296 | 2.04 | -0.01 | 0.03 | -0.01 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 27.00 | 0.10 | 0.15 | 0.13 | 0.13 | -0.30 | -69.77% | 0.00 | 45 | 276 | 1.38 | -0.07 | 0.05 | -0.07 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 28.00 | 0.15 | 0.25 | 0.20 | 0.17 | -0.66 | -79.52% | 0.01 | 42 | 92 | 1.26 | -0.12 | 0.08 | -0.12 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 29.00 | 0.30 | 0.40 | 0.35 | 0.40 | -1.09 | -73.16% | 0.01 | 245 | 50 | 1.18 | -0.21 | 0.11 | -0.17 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 30.00 | 0.55 | 0.65 | 0.60 | 0.52 | -1.33 | -71.90% | 0.02 | 175 | 19 | 1.11 | -0.34 | 0.14 | -0.22 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 31.00 | 1.00 | 1.25 | 1.13 | 1.15 | -0.95 | -45.24% | 0.04 | 30 | 1 | 1.25 | -0.49 | 0.15 | -0.25 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 32.00 | 1.50 | 2.05 | 1.78 | 1.85 | -0.90 | -32.73% | 0.06 | 8 | 6 | 1.25 | -0.62 | 0.13 | -0.26 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 33.00 | 1.50 | 2.90 | 2.20 | 2.15 | -1.51 | -41.26% | 0.07 | 1 | 2 | 1.80 | -0.73 | 0.11 | -0.25 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 34.00 | 2.65 | 5.00 | 3.83 | 7.28 | 0.00 | 0.00% | 0.11 | 0 | 2 | 3.42 | -0.80 | 0.09 | -0.22 | 10/3/2025 | 10/8/2025 4:00:04 PM EST |
| 35.00 | 3.90 | 4.90 | 4.40 | 3.90 | -1.50 | -27.78% | 0.13 | 1 | 27 | 2.43 | -0.86 | 0.07 | -0.18 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 36.00 | 3.10 | 7.00 | 5.05 | % | 0.14 | 0 | 0 | 0.00 | -0.92 | 0.05 | -0.12 | 10/8/2025 4:00:04 PM EST | |||
| 36.50 | 3.50 | 7.50 | 5.50 | 9.44 | 0.00 | 0.00% | 0.15 | 0 | 27 | 4.21 | -0.94 | 0.04 | -0.09 | 10/1/2025 | 10/8/2025 4:00:04 PM EST |
| 37.00 | 4.00 | 7.70 | 5.85 | 2.50 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.00 | -0.94 | 0.04 | -0.09 | 9/26/2025 | 10/8/2025 4:00:04 PM EST |
| 37.50 | 4.50 | 8.40 | 6.45 | 8.80 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.00 | -0.95 | 0.03 | -0.07 | 9/30/2025 | 10/8/2025 4:00:04 PM EST |
| 38.00 | 5.00 | 9.00 | 7.00 | % | 0.18 | 0 | 0 | 0.00 | -0.97 | 0.02 | -0.04 | 10/8/2025 4:00:04 PM EST | |||
| 38.50 | 5.80 | 8.70 | 7.25 | % | 0.19 | 0 | 0 | 0.00 | -0.97 | 0.02 | -0.04 | 10/8/2025 4:00:04 PM EST | |||
| 39.00 | 6.00 | 9.60 | 7.80 | 10.00 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.00 | -0.98 | 0.02 | -0.03 | 9/30/2025 | 10/8/2025 4:00:04 PM EST |
| 39.50 | 7.30 | 9.40 | 8.35 | % | 0.21 | 0 | 0 | 0.00 | -0.98 | 0.01 | -0.02 | 10/8/2025 4:00:04 PM EST | |||
| 40.00 | 8.20 | 10.50 | 9.35 | % | 0.23 | 0 | 0 | 0.00 | -0.99 | 0.01 | -0.02 | 10/8/2025 4:00:04 PM EST | |||
| 40.50 | 7.70 | 11.20 | 9.45 | % | 0.23 | 0 | 0 | 0.00 | -0.99 | 0.01 | -0.01 | 10/8/2025 4:00:04 PM EST | |||
| 41.00 | 7.90 | 11.90 | 9.90 | % | 0.24 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:04 PM EST | |||
| 41.50 | 8.90 | 12.10 | 10.50 | 12.60 | 0.00 | 0.00% | 0.25 | 0 | 1 | 4.96 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:04 PM EST |
| 42.00 | 9.50 | 11.90 | 10.70 | 13.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:04 PM EST |
| 42.50 | 9.90 | 12.90 | 11.40 | 13.48 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:04 PM EST |
| 43.00 | 10.80 | 13.40 | 12.10 | 14.16 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:04 PM EST |
| 43.50 | 11.30 | 13.90 | 12.60 | 14.38 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:04 PM EST |
| 44.00 | 11.90 | 14.30 | 13.10 | 13.15 | -1.58 | -10.73% | 0.30 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 44.50 | 12.30 | 14.80 | 13.55 | 13.55 | -1.58 | -10.45% | 0.30 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST |
| 45.00 | 12.90 | 15.30 | 14.10 | 14.13 | % | 0.31 | 1 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:04 PM EST | |
| 45.50 | 13.30 | 16.00 | 14.65 | 15.91 | 0.00 | 0.00% | 0.32 | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 4:00:04 PM EST |
| 46.00 | 13.70 | 16.50 | 15.10 | 16.31 | 0.00 | 0.00% | 0.33 | 0 | 1 | 5.71 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 4:00:04 PM EST |
| 46.50 | 14.00 | 16.80 | 15.40 | 17.83 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:04 PM EST |
| 47.00 | 13.90 | 17.80 | 15.85 | 18.23 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:04 PM EST |